Shanghai Huili Building Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.369	0.387	0.365	0.383	0.383	893,898
2024-01-24	0.350	0.367	0.350	0.367	0.367	556,060
2024-01-23	0.350	0.352	0.340	0.348	0.348	241,790
2024-01-22	0.352	0.359	0.338	0.345	0.345	217,700
2024-01-19	0.360	0.360	0.353	0.358	0.358	44,300
2024-01-18	0.355	0.362	0.350	0.361	0.361	147,400
2024-01-17	0.359	0.363	0.357	0.361	0.361	34,800
2024-01-16	0.358	0.363	0.355	0.362	0.362	235,710
2024-01-15	0.355	0.359	0.354	0.359	0.359	53,300
2024-01-12	0.360	0.360	0.355	0.359	0.359	92,800
2024-01-11	0.359	0.362	0.352	0.362	0.362	95,100
2024-01-10	0.357	0.363	0.355	0.359	0.359	63,400
2024-01-09	0.358	0.358	0.351	0.357	0.357	74,900
2024-01-08	0.353	0.358	0.351	0.358	0.358	130,200
2024-01-05	0.367	0.367	0.356	0.359	0.359	57,300
2024-01-04	0.363	0.370	0.362	0.367	0.367	45,100
2024-01-03	0.362	0.366	0.358	0.366	0.366	135,400
2024-01-02	0.367	0.372	0.362	0.369	0.369	106,900
2023-12-29	0.361	0.369	0.356	0.369	0.369	143,410
2023-12-28	0.352	0.374	0.352	0.370	0.370	441,310
2023-12-27	0.364	0.364	0.357	0.357	0.357	2,600
2023-12-26	0.358	0.358	0.349	0.355	0.355	35,200
2023-12-25	0.352	0.358	0.351	0.356	0.356	32,500
2023-12-22	0.355	0.358	0.352	0.356	0.356	27,380
2023-12-21	0.353	0.362	0.350	0.358	0.358	148,600
2023-12-20	0.362	0.362	0.352	0.353	0.353	186,650
2023-12-19	0.354	0.360	0.352	0.358	0.358	43,700
2023-12-18	0.359	0.359	0.353	0.358	0.358	12,800
2023-12-15	0.355	0.369	0.355	0.359	0.359	49,000
2023-12-14	0.353	0.363	0.353	0.363	0.363	82,400
2023-12-13	0.358	0.359	0.355	0.357	0.357	21,552
2023-12-12	0.359	0.363	0.354	0.359	0.359	44,400
2023-12-11	0.360	0.360	0.350	0.357	0.357	41,000
2023-12-08	0.360	0.364	0.353	0.358	0.358	145,450
2023-12-07	0.356	0.361	0.353	0.356	0.356	133,300
2023-12-06	0.358	0.363	0.353	0.361	0.361	121,000
2023-12-05	0.363	0.375	0.353	0.357	0.357	191,032
2023-12-04	0.363	0.375	0.363	0.370	0.370	17,900
2023-12-01	0.370	0.371	0.365	0.371	0.371	35,458
2023-11-30	0.369	0.375	0.366	0.370	0.370	171,500
2023-11-29	0.369	0.384	0.369	0.379	0.379	206,358
2023-11-28	0.368	0.374	0.363	0.369	0.369	121,700
2023-11-27	0.377	0.377	0.370	0.375	0.375	38,300
2023-11-24	0.377	0.382	0.374	0.376	0.376	74,240
2023-11-23	0.382	0.382	0.377	0.380	0.380	55,300
2023-11-22	0.379	0.384	0.379	0.383	0.383	14,400
2023-11-21	0.387	0.387	0.375	0.381	0.381	109,800
2023-11-20	0.380	0.386	0.377	0.385	0.385	75,400
2023-11-17	0.384	0.384	0.380	0.383	0.383	55,300
2023-11-16	0.388	0.388	0.378	0.383	0.383	66,800
2023-11-15	0.388	0.388	0.379	0.387	0.387	470,580
2023-11-14	0.374	0.382	0.374	0.378	0.378	70,600
2023-11-13	0.370	0.380	0.369	0.379	0.379	73,100
2023-11-10	0.393	0.395	0.367	0.380	0.380	271,343
2023-11-09	0.397	0.400	0.392	0.399	0.399	46,600
2023-11-08	0.400	0.407	0.396	0.401	0.401	148,900
2023-11-07	0.402	0.412	0.401	0.403	0.403	119,150
2023-11-06	0.398	0.412	0.397	0.408	0.408	479,355
2023-11-03	0.389	0.399	0.389	0.399	0.399	120,200
2023-11-02	0.397	0.397	0.382	0.395	0.395	64,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.